Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Active Ultra-Short Term Invt Grade Bond ETF (TSX: HFR )

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.950 9.950 9.930 9.950 114,679 +0.01(+0.10%)
Nov 29, 2018 9.950 9.950 9.930 9.940 79,839 -0.03(-0.30%)
Nov 28, 2018 9.960 9.970 9.960 9.970 24,287 +0.01(+0.10%)
Nov 27, 2018 9.970 9.970 9.960 9.960 15,538 -0.01(-0.10%)
Nov 26, 2018 9.960 9.970 9.960 9.970 28,006 +0.01(+0.10%)
Nov 23, 2018 9.960 9.970 9.950 9.960 24,679 -0.01(-0.10%)
Nov 22, 2018 9.960 9.970 9.950 9.970 22,619 +0.00(+0.00%)
Nov 21, 2018 9.970 9.970 9.960 9.970 18,857 +0.00(+0.00%)
Nov 20, 2018 9.980 9.980 9.970 9.970 63,373 -0.01(-0.10%)
Nov 19, 2018 9.990 9.990 9.980 9.980 33,900 +0.00(+0.00%)
Nov 16, 2018 9.990 9.990 9.980 9.980 8,562 +0.00(+0.00%)
Nov 15, 2018 9.980 9.980 9.980 9.980 2,721 -0.01(-0.10%)
Nov 14, 2018 9.980 9.990 9.980 9.990 10,768 +0.01(+0.10%)
Nov 13, 2018 9.970 9.990 9.970 9.980 90,930 +0.00(+0.00%)
Nov 12, 2018 9.970 9.980 9.970 9.980 29,168 +0.00(+0.00%)
Nov 09, 2018 9.970 9.980 9.970 9.980 13,411 +0.00(+0.00%)
Nov 08, 2018 9.970 9.980 9.970 9.980 120,388 +0.00(+0.00%)
Nov 07, 2018 9.980 9.980 9.970 9.980 7,788 +0.00(+0.00%)
Nov 06, 2018 9.980 9.980 9.970 9.980 40,266 +0.01(+0.10%)
Nov 05, 2018 9.980 9.980 9.970 9.970 67,481 +0.00(+0.00%)
Nov 02, 2018 9.970 9.980 9.970 9.970 68,563 +0.00(+0.00%)
Nov 01, 2018 9.970 9.980 9.970 9.970 40,381 +0.00(+0.00%)
Oct 31, 2018 9.980 9.980 9.970 9.970 47,835 -0.02(-0.20%)
Oct 30, 2018 9.990 9.990 9.980 9.990 52,442 -0.01(-0.10%)
Oct 29, 2018 10.00 10.01 9.990 10.00 46,127 +0.00(+0.00%)
Oct 26, 2018 10.00 10.01 10.00 10.00 25,264 -0.01(-0.10%)
Oct 25, 2018 10.02 10.02 10.01 10.01 75,625 +0.01(+0.10%)
Oct 24, 2018 10.02 10.02 10.00 10.00 73,234 -0.02(-0.20%)
Oct 23, 2018 10.01 10.02 10.00 10.02 47,763 +0.01(+0.10%)
Oct 22, 2018 10.00 10.01 10.00 10.01 13,425 +0.01(+0.10%)
Oct 19, 2018 10.01 10.01 10.00 10.00 75,146 -0.01(-0.10%)
Oct 18, 2018 10.01 10.01 10.00 10.01 46,391 +0.00(+0.00%)
Oct 17, 2018 10.01 10.01 10.00 10.01 51,842 +0.00(+0.00%)
Oct 16, 2018 10.01 10.01 10.00 10.01 67,139 +0.01(+0.10%)
Oct 15, 2018 10.00 10.01 10.00 10.00 47,650 +0.00(+0.00%)
Oct 12, 2018 10.00 10.01 10.00 10.00 60,310 +0.00(+0.00%)
Oct 11, 2018 10.01 10.01 10.00 10.00 52,082 -0.01(-0.10%)
Oct 10, 2018 10.00 10.01 10.00 10.01 58,802 +0.01(+0.10%)
Oct 09, 2018 10.01 10.01 10.00 10.00 41,123 +0.00(+0.00%)
Oct 05, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 04, 2018 9.990 10.01 9.990 10.00 39,836 -0.01(-0.10%)
Oct 03, 2018 10.00 10.01 9.990 10.01 35,948 +0.00(+0.00%)
Oct 02, 2018 10.00 10.01 9.990 10.01 42,373 +0.01(+0.10%)
Oct 01, 2018 10.00 10.01 10.00 10.00 48,748 +0.00(+0.00%)
Sep 28, 2018 10.00 10.00 9.990 10.00 24,261 +0.01(+0.10%)
Sep 27, 2018 10.01 10.01 9.990 9.990 37,715 -0.02(-0.20%)
Sep 26, 2018 10.02 10.02 10.01 10.01 47,436 +0.00(+0.00%)
Sep 25, 2018 10.02 10.02 10.01 10.01 59,544 +0.00(+0.00%)
Sep 24, 2018 10.02 10.02 10.01 10.01 101,415 -0.01(-0.10%)
Sep 21, 2018 10.02 10.02 10.01 10.02 41,429 +0.01(+0.10%)
Sep 20, 2018 10.01 10.01 10.01 10.01 42,885 +0.00(+0.00%)
Sep 19, 2018 10.00 10.01 10.00 10.01 23,684 +0.00(+0.00%)
Sep 18, 2018 10.01 10.01 10.00 10.01 21,230 +0.00(+0.00%)
Sep 17, 2018 10.01 10.01 10.01 10.01 32,776 +0.00(+0.00%)
Sep 14, 2018 10.01 10.01 10.01 10.01 14,479 +0.00(+0.00%)
Sep 13, 2018 10.01 10.01 10.00 10.01 43,151 +0.00(+0.00%)
Sep 12, 2018 10.01 10.01 10.01 10.01 25,669 +0.01(+0.10%)
Sep 11, 2018 10.01 10.01 10.00 10.00 21,202 +0.00(+0.00%)
Sep 10, 2018 10.01 10.01 10.00 10.00 35,608 +0.00(+0.00%)
Sep 07, 2018 10.01 10.01 10.00 10.00 49,885 -0.01(-0.10%)
Sep 06, 2018 10.02 10.02 10.01 10.01 34,351 +0.00(+0.00%)
Sep 05, 2018 10.01 10.02 10.00 10.01 207,534 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.